Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:433.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00433000 | 2024-05-21 4:01PM EDT | 2024-05-22 | 22.73 | 23.24 | 23.36 | 0.00 | - | 10 | 110 | 34.38% |
| QQQ240523C00433000 | 2024-05-20 2:47PM EDT | 2024-05-23 | 22.18 | 23.46 | 23.60 | 0.00 | - | 1 | 31 | 41.50% |
| QQQ240524C00433000 | 2024-05-21 2:37PM EDT | 2024-05-24 | 22.50 | 23.55 | 23.68 | 0.00 | - | 53 | 694 | 35.89% |
| QQQ240528C00433000 | 2024-05-17 9:57AM EDT | 2024-05-28 | 19.46 | 23.41 | 23.94 | 0.00 | - | 30 | 49 | 26.80% |
| QQQ240531C00433000 | 2024-05-22 9:40AM EDT | 2024-05-31 | 23.96 | 23.87 | 24.25 | +0.83 | +3.59% | 1 | 526 | 25.00% |
| QQQ240607C00433000 | 2024-05-20 4:00PM EDT | 2024-06-07 | 23.89 | 24.89 | 25.00 | 0.00 | - | 1 | 193 | 23.00% |
| QQQ240614C00433000 | 2024-05-21 1:47PM EDT | 2024-06-14 | 24.77 | 25.93 | 26.05 | 0.00 | - | 2 | 39 | 23.05% |
| QQQ240628C00433000 | 2024-05-22 9:37AM EDT | 2024-06-28 | 27.14 | 26.91 | 27.31 | +4.07 | +17.64% | 46 | 1 | 21.41% |
| QQQ240719C00433000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 28.38 | 29.49 | 29.73 | 0.00 | - | 15 | 365 | 21.45% |
| QQQ241231C00433000 | 2024-04-29 1:27PM EDT | 2024-12-31 | 35.50 | 47.96 | 48.30 | 0.00 | - | 2 | 24 | 25.51% |
| QQQ250321C00433000 | 2024-05-07 12:06PM EDT | 2025-03-21 | 46.89 | 55.64 | 56.14 | 0.00 | - | 20 | 17 | 26.91% |
| QQQ250331C00433000 | 2024-05-20 1:30PM EDT | 2025-03-31 | 54.96 | 55.89 | 56.45 | 0.00 | - | 4 | 9 | 26.67% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00433000 | 2024-05-22 9:33AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 602 | 37.50% |
| QQQ240523P00433000 | 2024-05-21 10:36AM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 422 | 28.52% |
| QQQ240524P00433000 | 2024-05-22 9:39AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | 0.00 | - | 90 | 3,445 | 25.39% |
| QQQ240528P00433000 | 2024-05-21 3:41PM EDT | 2024-05-28 | 0.06 | 0.05 | 0.06 | 0.00 | - | 336 | 404 | 17.58% |
| QQQ240529P00433000 | 2024-05-21 3:59PM EDT | 2024-05-29 | 0.09 | 0.08 | 0.09 | 0.00 | - | 16 | 76 | 17.48% |
| QQQ240531P00433000 | 2024-05-22 9:38AM EDT | 2024-05-31 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 20 | 1,644 | 17.53% |
| QQQ240607P00433000 | 2024-05-21 4:12PM EDT | 2024-06-07 | 0.51 | 0.50 | 0.52 | 0.00 | - | 68 | 723 | 16.72% |
| QQQ240614P00433000 | 2024-05-21 2:06PM EDT | 2024-06-14 | 1.16 | 1.06 | 1.08 | 0.00 | - | 56 | 226 | 17.02% |
| QQQ240628P00433000 | 2024-05-22 9:41AM EDT | 2024-06-28 | 2.03 | 1.94 | 1.97 | +0.05 | +2.53% | 1 | 93 | 16.35% |
| QQQ240719P00433000 | 2024-05-21 4:11PM EDT | 2024-07-19 | 3.16 | 3.17 | 3.19 | 0.00 | - | 9 | 2,375 | 15.71% |
| QQQ241231P00433000 | 2024-05-20 1:59PM EDT | 2024-12-31 | 13.50 | 12.78 | 13.01 | 0.00 | - | 2 | 38 | 16.44% |
| QQQ250321P00433000 | 2024-05-06 3:04PM EDT | 2025-03-21 | 22.68 | 16.09 | 16.43 | 0.00 | - | 2 | 43 | 16.39% |
| QQQ250331P00433000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.04 | 16.39 | 16.77 | 0.00 | - | - | 3 | 16.34% |
© 2024 Yahoo. All rights reserved.